What is the all time high of 4197?

Sime Darby Berhad (4197) closed at its highest ever adjusted price, MYR 2.54, on Sep 9, 2026. Its lowest close was MYR 0.1701 on Apr 10, 2001.

How much has 4197 returned over the last 10 years?

+65.1% in price terms from the close ten years before Sep 28, 2026, which is +5.1% a year compounded. Over one year the return is +17.5%; over five years +43.3%.

What was the worst drawdown in 4197 history?

-60.2% from the Jan 11, 2008 peak to the Dec 5, 2008 trough on adjusted closes; the previous peak was regained on Dec 19, 2012.

How far back does 4197 historical data go?

The daily series starts on Jan 3, 2000 and runs to Sep 28, 2026: 6,679 trading sessions across 26.7 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are 4197 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get 4197 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 3, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 4197?

Among complete calendar years, 2009 was the best at +84.6% and 2008 the worst at -53.7%, measured close to close.

Bursa Malaysia · 4197 · stock

Sime Darby Berhad (4197) stock price history

Every Bursa Malaysia trading session of Sime Darby Berhad from Jan 3, 2000 to Sep 28, 2026: 6,679 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 4197 data, free key Year by year table

4197 adjusted close, 2000 to 2026

4197Sime Darby Berhad

MYR 2.51+17.5% over one year

MYR 2.54
All time high, 2026: MYR 2.57
52 week high, MYR 1.74 low: 6,679
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

4197 key facts

Sime Darby Berhad (4197) closed at MYR 2.51 on Sep 28, 2026 on Bursa Malaysia.
4197's all time high close is MYR 2.54, set on Sep 9, 2026; its all time low close is MYR 0.1701 on Apr 10, 2001.
4197's 52 week range is MYR 1.74 to MYR 2.57.
4197 returned +17.5% over the year to Sep 28, 2026 and +43.3% over five years.
Over ten years 4197 returned +65%, +5.1% a year compounded.
4197's deepest drawdown was -60.2% from Jan 11, 2008 to Dec 5, 2008.
DataCedar holds 6,679 daily sessions of 4197 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

4197 price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

4197 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+0.8%
3 months	+23.1%
6 months	+13.0%
Year to date	+30.2%
1 year	+17.5%
3 years	+35.5%
5 years	+43.3%
10 years	+65.1%
Since Jan 3, 2000	+1,319%
Compound annual growth, 26.7 years	+10.4%

4197 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: MYR 2.54 on Sep 9, 2026
All time low close: MYR 0.1701 on Apr 10, 2001
52 week high: MYR 2.57 on Sep 2, 2026
52 week low: MYR 1.74 on Nov 27, 2025
Deepest drawdown: -60.2% from Jan 11, 2008 to Dec 5, 2008, recovered Dec 19, 2012
Best single session: +17.3% on Aug 27, 2025
Worst single session: -29.6% on Nov 30, 2017
Volatility, 1 year annualised: 31.0%
Sessions closing higher, 1 year: 42%
Growth of 1 since 2000: 14.2×
Best calendar year: 2009, +85%
Worst calendar year: 2008, -54%

4197 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	MYR 1.98	MYR 2.57	MYR 1.91	MYR 2.51	+23.5%	2.1B	184
2025	MYR 2.09	MYR 2.23	MYR 1.41	MYR 2.03	-2.6%	3.3B	244
2024	MYR 1.96	MYR 2.52	MYR 1.95	MYR 2.09	+5.9%	3.2B	247
2023	MYR 1.76	MYR 2.07	MYR 1.59	MYR 1.97	+8.4%	1.6B	244
2022	MYR 1.74	MYR 1.91	MYR 1.60	MYR 1.82	+4.2%	1.7B	243
2021	MYR 1.64	MYR 1.78	MYR 1.50	MYR 1.74	+7.2%	1.3B	245
2020	MYR 1.50	MYR 1.80	MYR 1.05	MYR 1.63	+8.6%	1.6B	247
2019	MYR 1.54	MYR 1.61	MYR 1.33	MYR 1.50	-3.3%	1.6B	246
2018	MYR 1.38	MYR 1.92	MYR 1.32	MYR 1.55	+11.9%	3B	243
2017	MYR 1.73	MYR 2.11	MYR 1.28	MYR 1.38	-19.9%	5.6B	253
2016	MYR 1.51	MYR 1.76	MYR 1.36	MYR 1.73	+14.5%	3.5B	250
2015	MYR 1.64	MYR 1.73	MYR 1.22	MYR 1.51	-8.2%	2.9B	246
2014	MYR 1.52	MYR 1.72	MYR 1.40	MYR 1.64	+7.3%	3.8B	247
2013	MYR 1.38	MYR 1.55	MYR 1.31	MYR 1.53	+10.3%	4.5B	246
2012	MYR 1.20	MYR 1.40	MYR 1.18	MYR 1.39	+14.4%	5.5B	245
2011	MYR 1.06	MYR 1.21	MYR 0.9501	MYR 1.21	+14.7%	5.3B	244
2010	MYR 1.05	MYR 1.09	MYR 0.8894	MYR 1.06	+1.2%	4B	249
2009	MYR 0.5662	MYR 1.05	MYR 0.5662	MYR 1.05	+84.6%	4.6B	248
2008	MYR 1.22	MYR 1.38	MYR 0.5161	MYR 0.5662	-53.7%	6.6B	248
2007	MYR 0.6776	MYR 1.24	MYR 0.6634	MYR 1.22	+79.4%	3.2B	249
2006	MYR 0.5114	MYR 0.7297	MYR 0.4506	MYR 0.6823	+33.4%	1.4B	259
2005	MYR 0.4433	MYR 0.5322	MYR 0.4174	MYR 0.5114	+15.4%	1.1B	247
2004	MYR 0.3396	MYR 0.4470	MYR 0.3345	MYR 0.4433	+30.5%	1.3B	262
2003	MYR 0.2860	MYR 0.3657	MYR 0.2814	MYR 0.3396	+18.7%	1.1B	261
2002	MYR 0.2501	MYR 0.3027	MYR 0.2450	MYR 0.2860	+14.3%	1.3B	261
2001	MYR 0.2154	MYR 0.2542	MYR 0.1687	MYR 0.2501	+16.1%	1.1B	261
2000	MYR 0.1777	MYR 0.2291	MYR 0.1696	MYR 0.2154	n/a	1.2B	260

4197 monthly closes, last 12 months

Month	Month end close	Change
September 2026	MYR 2.51	+0.8%
August 2026	MYR 2.49	+20.4%
July 2026	MYR 2.07	+0.9%
June 2026	MYR 2.05	+2.9%
May 2026	MYR 1.99	-3.7%
April 2026	MYR 2.07	-4.4%
March 2026	MYR 2.16	-6.2%
February 2026	MYR 2.31	+13.0%
January 2026	MYR 2.04	+0.5%
December 2025	MYR 2.03	+10.3%
November 2025	MYR 1.84	-4.9%
October 2025	MYR 1.94	-10.1%

About the 4197 data

Daily bars. 6,679 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/4197/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

4057 Asian Pac Holdings Berhad
4065 PPB Group Berhad
4081 Pan Malaysia Corporation Berhad
4162 British American Tobacco (Malaysia) Berhad
4219 Berjaya Property Bhd
4235 Lion Industries Corporation Berhad
4243 W T K Holdings Berhad
4251 I-Berhad

Browse Bursa Malaysia

Historical data guides

Common questions

4197 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market